GuangDong GenSho Logistics Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.110	15.190	14.930	15.040	14.626	863,178
2022-02-08	14.550	15.090	14.510	15.090	14.675	1,138,600
2022-02-07	14.600	14.780	14.230	14.550	14.150	783,000
2022-01-28	14.480	14.650	14.110	14.430	14.033	1,049,423
2022-01-27	14.540	14.630	13.990	14.020	13.634	1,369,138
2022-01-26	14.500	14.560	14.230	14.390	13.994	711,000
2022-01-25	14.800	15.030	14.260	14.260	13.868	921,400
2022-01-24	15.100	15.100	14.680	14.800	14.393	915,700
2022-01-21	14.650	15.200	14.510	15.080	14.665	1,727,900
2022-01-20	14.910	15.130	14.490	14.500	14.101	1,171,600
2022-01-19	14.710	15.110	14.710	14.960	14.548	1,225,100
2022-01-18	15.500	15.570	14.750	14.800	14.393	2,244,200
2022-01-17	15.810	15.880	15.300	15.490	15.064	2,617,260
2022-01-14	15.810	16.110	15.550	15.570	15.142	944,500
2022-01-13	16.360	16.520	15.720	15.850	15.414	1,938,300
2022-01-12	16.780	16.900	16.330	16.360	15.910	1,281,300
2022-01-11	16.710	17.180	16.460	16.560	16.104	697,700
2022-01-10	16.350	16.670	16.110	16.560	16.104	547,700
2022-01-07	16.850	17.050	16.300	16.320	15.871	845,900
2022-01-06	16.820	17.290	16.750	16.840	16.377	678,823
2022-01-05	17.530	17.780	16.670	17.090	16.620	1,173,260
2022-01-04	16.860	18.000	16.860	17.590	17.106	1,151,200
2021-12-31	17.250	17.370	16.810	16.870	16.406	733,800
2021-12-30	16.950	17.370	16.800	17.210	16.737	872,700
2021-12-29	17.560	17.560	16.930	17.070	16.600	806,300
2021-12-28	17.660	17.660	17.030	17.370	16.892	722,338
2021-12-27	17.510	17.620	17.010	17.300	16.824	1,597,500
2021-12-24	17.910	18.000	17.580	17.590	17.106	1,275,980
2021-12-23	17.880	18.110	17.290	17.800	17.310	1,732,078
2021-12-22	17.240	18.050	17.240	17.880	17.388	1,572,400
2021-12-21	17.380	17.850	17.240	17.540	17.058	1,598,900
2021-12-20	17.450	17.990	17.300	17.600	17.116	3,308,060
2021-12-17	16.690	18.090	16.670	17.990	17.495	4,883,976
2021-12-16	15.570	17.190	15.530	16.780	16.318	4,319,029
2021-12-15	15.560	16.580	15.330	15.860	15.424	3,410,593
2021-12-14	17.480	17.480	15.660	15.810	15.375	6,858,860
2021-12-13	14.980	16.410	14.930	16.410	15.959	3,912,700
2021-12-10	14.150	14.980	14.020	14.920	14.510	2,558,560
2021-12-09	13.860	14.250	13.740	14.120	13.732	923,000
2021-12-08	13.530	14.070	13.390	13.960	13.576	891,100
2021-12-07	13.850	13.880	13.330	13.510	13.138	736,400
2021-12-06	14.170	14.320	13.710	13.730	13.352	686,100
2021-12-03	14.200	14.380	14.000	14.220	13.829	698,000
2021-12-02	14.200	14.440	14.100	14.120	13.732	710,500
2021-12-01	13.930	14.200	13.930	14.200	13.809	609,200
2021-11-30	13.610	14.010	13.600	13.970	13.586	764,862
2021-11-29	13.800	13.840	13.610	13.610	13.236	352,900
2021-11-26	13.960	14.050	13.680	13.860	13.479	575,900
2021-11-25	14.050	14.120	13.920	14.060	13.673	299,100
2021-11-24	14.040	14.100	13.860	13.950	13.566	345,700
2021-11-23	14.050	14.060	13.820	13.950	13.566	353,300
2021-11-22	14.110	14.150	13.850	13.950	13.566	276,900
2021-11-19	13.800	14.140	13.780	14.050	13.664	590,700
2021-11-18	14.230	14.230	13.780	13.780	13.401	521,600
2021-11-17	13.870	14.150	13.820	14.000	13.615	589,900
2021-11-16	14.000	14.120	13.870	13.870	13.488	713,270
2021-11-15	13.810	14.140	13.560	13.920	13.537	926,600
2021-11-12	13.730	13.860	13.540	13.730	13.352	370,870
2021-11-11	13.380	13.790	13.380	13.740	13.362	757,400
2021-11-10	13.220	13.500	13.050	13.490	13.119	812,283

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-28	0.2800 CNY
2022-04-27	0.1042 CNY
2020-05-13	0.2320 CNY
2019-05-21	0.1870 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.